Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 14.38 | 14.41 | 14.21 | 14.32 | 115,618 | -0.05(-0.35%) |
Mar 30, 2005 | 14.38 | 14.39 | 14.27 | 14.38 | 23,458 | +0.13(+0.88%) |
Mar 29, 2005 | 14.39 | 14.39 | 14.25 | 14.25 | 18,169 | -0.06(-0.45%) |
Mar 28, 2005 | 14.37 | 14.39 | 14.30 | 14.31 | 34,944 | +0.01(+0.05%) |
Mar 24, 2005 | 14.35 | 14.37 | 14.31 | 14.31 | 12,731 | +0.00(+0.00%) |
Mar 23, 2005 | 14.31 | 14.47 | 14.31 | 14.31 | 39,007 | -0.06(-0.45%) |
Mar 22, 2005 | 14.55 | 14.55 | 14.30 | 14.37 | 65,850 | -0.11(-0.77%) |
Mar 21, 2005 | 14.58 | 14.58 | 14.32 | 14.48 | 75,121 | +0.11(+0.75%) |
Mar 18, 2005 | 14.57 | 14.57 | 14.30 | 14.38 | 94,010 | -0.14(-0.99%) |
Mar 17, 2005 | 14.38 | 14.52 | 14.36 | 14.52 | 13,548 | +0.00(+0.00%) |
Mar 16, 2005 | 14.59 | 14.59 | 14.38 | 14.52 | 15,982 | +0.14(+1.00%) |
Mar 15, 2005 | 14.58 | 14.58 | 14.38 | 14.38 | 8,818 | -0.05(-0.35%) |
Mar 14, 2005 | 14.50 | 14.68 | 14.39 | 14.43 | 30,633 | -0.07(-0.50%) |
Mar 11, 2005 | 14.52 | 14.52 | 14.34 | 14.50 | 28,474 | +0.07(+0.47%) |
Mar 10, 2005 | 14.32 | 14.48 | 14.32 | 14.43 | 19,214 | +0.07(+0.50%) |
Mar 09, 2005 | 14.39 | 14.58 | 14.28 | 14.36 | 23,138 | -0.21(-1.46%) |
Mar 08, 2005 | 14.40 | 14.57 | 14.39 | 14.57 | 25,878 | +0.16(+1.10%) |
Mar 07, 2005 | 14.29 | 14.47 | 14.29 | 14.41 | 13,784 | +0.06(+0.39%) |
Mar 04, 2005 | 14.52 | 14.52 | 14.35 | 14.35 | 3,612 | +0.11(+0.74%) |
Mar 03, 2005 | 14.40 | 14.51 | 14.25 | 14.25 | 3,876 | -0.25(-1.74%) |
Mar 02, 2005 | 14.40 | 14.66 | 14.40 | 14.50 | 17,366 | +0.09(+0.60%) |
Mar 01, 2005 | 14.66 | 14.71 | 14.41 | 14.41 | 12,083 | -0.11(-0.77%) |
Feb 28, 2005 | 14.49 | 14.66 | 14.41 | 14.53 | 25,106 | +0.04(+0.30%) |
Feb 25, 2005 | 14.48 | 14.48 | 14.41 | 14.48 | 43,923 | +0.00(+0.00%) |
Feb 24, 2005 | 14.48 | 14.48 | 14.41 | 14.48 | 29,227 | +0.05(+0.32%) |
Feb 23, 2005 | 14.40 | 14.63 | 14.40 | 14.44 | 35,928 | +0.04(+0.30%) |
Feb 22, 2005 | 14.80 | 14.98 | 14.23 | 14.39 | 101,000 | -0.41(-2.75%) |
Feb 18, 2005 | 15.33 | 15.33 | 14.79 | 14.80 | 32,987 | -0.30(-1.95%) |
Feb 17, 2005 | 15.01 | 15.36 | 14.98 | 15.09 | 41,633 | -0.36(-2.35%) |
Feb 16, 2005 | 14.82 | 15.47 | 14.82 | 15.46 | 61,148 | +0.52(+3.47%) |
Feb 15, 2005 | 15.45 | 15.45 | 14.93 | 14.94 | 21,373 | -0.37(-2.42%) |
Feb 14, 2005 | 15.44 | 15.44 | 15.15 | 15.31 | 16,210 | -0.10(-0.63%) |
Feb 11, 2005 | 15.22 | 15.45 | 15.01 | 15.41 | 5,455 | +0.26(+1.69%) |
Feb 10, 2005 | 15.11 | 15.29 | 14.81 | 15.15 | 29,663 | +0.09(+0.57%) |
Feb 09, 2005 | 15.26 | 15.43 | 14.97 | 15.07 | 38,793 | -0.24(-1.60%) |
Feb 08, 2005 | 15.42 | 15.47 | 15.22 | 15.31 | 24,219 | -0.16(-1.05%) |
Feb 07, 2005 | 15.24 | 15.65 | 15.24 | 15.47 | 74,757 | +0.28(+1.85%) |
Feb 04, 2005 | 15.04 | 15.19 | 15.03 | 15.19 | 6,219 | +0.19(+1.27%) |
Feb 03, 2005 | 15.21 | 15.25 | 14.76 | 15.00 | 30,189 | -0.05(-0.31%) |
Feb 02, 2005 | 14.97 | 15.07 | 14.84 | 15.05 | 10,379 | +0.02(+0.14%) |
Feb 01, 2005 | 15.26 | 15.26 | 15.03 | 15.03 | 4,329 | -0.36(-2.32%) |
Jan 31, 2005 | 15.26 | 15.38 | 14.85 | 15.38 | 7,142 | +0.47(+3.16%) |
Jan 28, 2005 | 15.06 | 15.11 | 14.85 | 14.91 | 15,574 | -0.26(-1.71%) |
Jan 27, 2005 | 15.27 | 15.38 | 15.17 | 15.17 | 25,778 | -0.09(-0.59%) |
Jan 26, 2005 | 15.11 | 15.26 | 15.02 | 15.26 | 6,277 | +0.19(+1.24%) |
Jan 25, 2005 | 15.08 | 15.08 | 15.00 | 15.07 | 9,457 | +0.06(+0.43%) |
Jan 24, 2005 | 15.11 | 15.11 | 15.00 | 15.01 | 19,853 | -0.12(-0.81%) |
Jan 21, 2005 | 15.38 | 15.38 | 15.01 | 15.13 | 26,128 | -0.17(-1.08%) |
Jan 20, 2005 | 15.58 | 15.66 | 15.29 | 15.30 | 21,574 | -0.30(-1.91%) |
Jan 19, 2005 | 15.10 | 16.12 | 15.10 | 15.60 | 90,987 | +0.59(+3.91%) |
Jan 18, 2005 | 15.22 | 15.22 | 14.97 | 15.01 | 31,898 | -0.11(-0.71%) |
Jan 14, 2005 | 15.30 | 15.30 | 15.00 | 15.12 | 18,981 | +0.11(+0.74%) |
Jan 13, 2005 | 15.00 | 15.08 | 15.00 | 15.00 | 31,409 | -0.11(-0.71%) |
Jan 12, 2005 | 15.11 | 15.19 | 14.92 | 15.11 | 27,323 | -0.05(-0.36%) |
Jan 11, 2005 | 15.17 | 15.25 | 15.17 | 15.17 | 17,505 | -0.02(-0.14%) |
Jan 10, 2005 | 15.15 | 15.43 | 15.15 | 15.19 | 16,360 | -0.05(-0.33%) |
Jan 07, 2005 | 15.29 | 15.48 | 15.20 | 15.24 | 117,127 | -0.06(-0.42%) |
Jan 06, 2005 | 15.57 | 15.70 | 15.19 | 15.30 | 94,508 | -0.19(-1.23%) |
Jan 05, 2005 | 15.80 | 16.08 | 15.49 | 15.49 | 96,042 | -0.68(-4.23%) |
Jan 04, 2005 | 16.22 | 16.55 | 16.05 | 16.18 | 30,739 | -0.32(-1.94%) |